Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Cadiz, Inc. - Common Stock (NQ:CDZI)

5.670 -0.190 (-3.24%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	5.850	5.900	5.660	5.670	375,912	-0.19(-3.24%)
Dec 11, 2025	5.780	5.915	5.700	5.860	420,420	+0.08(+1.38%)
Dec 10, 2025	5.730	5.820	5.620	5.780	559,996	+0.02(+0.35%)
Dec 09, 2025	5.760	5.880	5.700	5.760	476,376	-0.06(-1.03%)
Dec 08, 2025	5.750	5.860	5.670	5.820	778,854	+0.12(+2.11%)
Dec 05, 2025	5.870	5.880	5.690	5.700	473,560	-0.17(-2.90%)
Dec 04, 2025	5.620	6.000	5.618	5.870	870,481	+0.21(+3.71%)
Dec 03, 2025	5.330	5.690	5.300	5.660	839,497	+0.37(+6.99%)
Dec 02, 2025	5.260	5.370	5.250	5.290	633,471	+0.06(+1.15%)
Dec 01, 2025	5.610	5.615	5.210	5.230	1,002,604	-0.34(-6.10%)
Nov 28, 2025	5.500	5.658	5.440	5.570	762,598	+0.13(+2.39%)
Nov 26, 2025	5.500	5.560	5.420	5.440	799,003	-0.05(-0.91%)
Nov 25, 2025	5.560	5.650	5.410	5.490	1,453,879	-0.08(-1.44%)
Nov 24, 2025	5.750	5.800	5.490	5.570	1,331,008	-0.18(-3.13%)
Nov 21, 2025	5.580	5.820	5.508	5.750	1,150,425	+0.29(+5.31%)
Nov 20, 2025	6.300	6.400	5.440	5.460	1,894,318	-0.59(-9.75%)
Nov 19, 2025	6.200	6.340	6.020	6.050	1,601,396	-0.24(-3.74%)
Nov 18, 2025	5.755	6.485	5.580	6.285	2,663,452	+0.62(+10.85%)
Nov 17, 2025	5.840	6.010	5.470	5.670	4,332,292	+0.47(+9.04%)
Nov 14, 2025	4.810	5.220	4.750	5.200	883,996	+0.39(+8.11%)
Nov 13, 2025	4.530	4.870	4.490	4.810	1,287,969	+0.21(+4.57%)
Nov 12, 2025	4.630	4.895	4.500	4.600	484,578	-0.01(-0.22%)
Nov 11, 2025	4.770	4.855	4.585	4.610	555,138	-0.24(-4.95%)
Nov 10, 2025	4.970	5.050	4.745	4.850	1,103,895	-0.05(-1.02%)
Nov 07, 2025	4.820	4.965	4.555	4.900	692,981	+0.00(+0.00%)
Nov 06, 2025	5.080	5.080	4.690	4.900	740,822	-0.19(-3.73%)
Nov 05, 2025	5.130	5.282	5.020	5.090	473,847	-0.01(-0.20%)
Nov 04, 2025	5.140	5.220	5.020	5.100	515,812	-0.16(-3.04%)
Nov 03, 2025	5.300	5.315	5.075	5.260	691,445	-0.04(-0.75%)
Oct 31, 2025	5.290	5.335	5.160	5.300	382,181	+0.02(+0.38%)
Oct 30, 2025	5.470	5.580	5.250	5.280	924,360	-0.23(-4.17%)
Oct 29, 2025	5.760	5.770	5.475	5.510	810,739	-0.22(-3.84%)
Oct 28, 2025	5.380	5.880	5.210	5.730	2,624,714	+0.26(+4.75%)
Oct 27, 2025	5.260	5.485	5.114	5.470	655,951	+0.23(+4.39%)
Oct 24, 2025	5.160	5.280	5.050	5.240	398,687	+0.17(+3.35%)
Oct 23, 2025	4.860	5.190	4.800	5.070	1,006,552	+0.21(+4.32%)
Oct 22, 2025	4.800	4.950	4.640	4.860	815,673	+0.04(+0.83%)
Oct 21, 2025	5.150	5.150	4.787	4.820	1,066,659	-0.33(-6.41%)
Oct 20, 2025	5.150	5.340	5.060	5.150	803,955	+0.08(+1.58%)
Oct 17, 2025	5.450	5.488	5.060	5.070	976,379	-0.45(-8.15%)
Oct 16, 2025	5.900	5.920	5.450	5.520	1,155,827	-0.33(-5.64%)
Oct 15, 2025	5.740	6.100	5.560	5.850	2,149,318	+0.30(+5.41%)
Oct 14, 2025	5.250	5.730	5.170	5.550	991,658	+0.21(+3.93%)
Oct 13, 2025	5.360	5.360	5.200	5.340	792,323	+0.08(+1.52%)
Oct 10, 2025	5.450	5.740	5.240	5.260	1,156,558	-0.16(-2.95%)
Oct 09, 2025	5.640	5.640	5.340	5.420	1,398,734	-0.22(-3.90%)
Oct 08, 2025	5.300	5.750	5.230	5.640	2,631,800	+0.42(+8.05%)
Oct 07, 2025	4.860	5.290	4.787	5.220	1,248,008	+0.38(+7.85%)
Oct 06, 2025	4.850	5.000	4.780	4.840	772,939	+0.02(+0.41%)
Oct 03, 2025	4.800	5.150	4.750	4.820	1,850,268	+0.08(+1.58%)
Oct 02, 2025	4.410	4.890	4.350	4.745	1,833,216	+0.36(+8.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cadiz, Inc. - Common Stock (NQ:CDZI)

Historical Prices